三機工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/12/16 | 5,650 | 5,760 | 5,610 | 5,710 | +90 | +1.6% | 244,900 |
| 2025/12/15 | 5,500 | 5,620 | 5,450 | 5,620 | +20 | +0.4% | 142,700 |
| 2025/12/12 | 5,500 | 5,600 | 5,460 | 5,600 | +240 | +4.5% | 231,900 |
| 2025/12/11 | 5,450 | 5,480 | 5,330 | 5,360 | -90 | -1.7% | 146,900 |
| 2025/12/10 | 5,500 | 5,520 | 5,410 | 5,450 | -20 | -0.4% | 150,600 |
| 2025/12/09 | 5,470 | 5,500 | 5,420 | 5,470 | ±0 | ±0% | 118,700 |
| 2025/12/08 | 5,400 | 5,470 | 5,370 | 5,470 | +120 | +2.2% | 124,900 |
| 2025/12/05 | 5,310 | 5,430 | 5,310 | 5,350 | +50 | +0.9% | 169,400 |
| 2025/12/04 | 5,220 | 5,340 | 5,220 | 5,300 | +140 | +2.7% | 196,500 |
| 2025/12/03 | 5,320 | 5,360 | 5,090 | 5,160 | -180 | -3.4% | 338,300 |
| 2025/12/02 | 5,300 | 5,390 | 5,260 | 5,340 | +50 | +0.9% | 196,400 |
| 2025/12/01 | 5,500 | 5,530 | 5,290 | 5,290 | -270 | -4.9% | 236,600 |
| 2025/11/28 | 5,470 | 5,580 | 5,460 | 5,560 | +90 | +1.6% | 140,600 |
| 2025/11/27 | 5,500 | 5,530 | 5,460 | 5,470 | +30 | +0.6% | 156,700 |
| 2025/11/26 | 5,430 | 5,490 | 5,400 | 5,440 | +40 | +0.7% | 165,400 |
| 2025/11/25 | 5,590 | 5,590 | 5,380 | 5,400 | -100 | -1.8% | 182,900 |
| 2025/11/21 | 5,340 | 5,500 | 5,340 | 5,500 | +60 | +1.1% | 230,400 |
| 2025/11/20 | 5,380 | 5,470 | 5,360 | 5,440 | +160 | +3% | 204,400 |
| 2025/11/19 | 5,320 | 5,330 | 5,120 | 5,280 | -40 | -0.8% | 295,000 |
| 2025/11/18 | 5,430 | 5,490 | 5,270 | 5,320 | -180 | -3.3% | 170,400 |
| 2025/11/17 | 5,340 | 5,500 | 5,270 | 5,500 | +180 | +3.4% | 265,100 |
| 2025/11/14 | 5,390 | 5,630 | 5,230 | 5,320 | -250 | -4.5% | 466,200 |
| 2025/11/13 | 5,550 | 5,680 | 5,540 | 5,570 | +50 | +0.9% | 244,400 |
| 2025/11/12 | 5,420 | 5,530 | 5,400 | 5,520 | +20 | +0.4% | 199,700 |
| 2025/11/11 | 5,550 | 5,630 | 5,500 | 5,500 | -40 | -0.7% | 237,200 |
| 2025/11/10 | 5,550 | 5,620 | 5,530 | 5,540 | +70 | +1.3% | 254,300 |
| 2025/11/07 | 5,370 | 5,500 | 5,370 | 5,470 | +10 | +0.2% | 209,200 |
| 2025/11/06 | 5,410 | 5,510 | 5,380 | 5,460 | +70 | +1.3% | 199,100 |
| 2025/11/05 | 5,380 | 5,420 | 5,070 | 5,390 | +20 | +0.4% | 305,800 |
| 2025/11/04 | 5,330 | 5,510 | 5,330 | 5,370 | +60 | +1.1% | 288,000 |
| 2025/10/31 | 5,400 | 5,420 | 5,310 | 5,310 | -20 | -0.4% | 294,700 |
| 2025/10/30 | 5,320 | 5,380 | 5,280 | 5,330 | +90 | +1.7% | 382,500 |
| 2025/10/29 | 5,220 | 5,400 | 5,180 | 5,240 | +220 | +4.4% | 486,600 |
| 2025/10/28 | 5,310 | 5,360 | 5,010 | 5,020 | -330 | -6.2% | 340,000 |
| 2025/10/27 | 5,210 | 5,370 | 5,200 | 5,350 | +190 | +3.7% | 235,600 |
| 2025/10/24 | 5,180 | 5,200 | 5,130 | 5,160 | +10 | +0.2% | 196,500 |
| 2025/10/23 | 5,000 | 5,170 | 5,000 | 5,150 | +80 | +1.6% | 148,500 |
| 2025/10/22 | 4,965 | 5,100 | 4,965 | 5,070 | +105 | +2.1% | 133,300 |
| 2025/10/21 | 5,060 | 5,070 | 4,960 | 4,965 | -75 | -1.5% | 153,600 |
| 2025/10/20 | 4,995 | 5,040 | 4,955 | 5,040 | +115 | +2.3% | 125,700 |
| 2025/10/17 | 4,955 | 4,980 | 4,885 | 4,925 | -55 | -1.1% | 145,300 |
| 2025/10/16 | 5,060 | 5,110 | 4,980 | 4,980 | -80 | -1.6% | 189,100 |
| 2025/10/15 | 4,870 | 5,070 | 4,865 | 5,060 | +250 | +5.2% | 300,000 |
| 2025/10/14 | 4,805 | 4,890 | 4,770 | 4,810 | -65 | -1.3% | 276,100 |
| 2025/10/10 | 5,020 | 5,040 | 4,875 | 4,875 | -215 | -4.2% | 335,700 |
| 2025/10/09 | 5,050 | 5,110 | 5,020 | 5,090 | +70 | +1.4% | 216,900 |
| 2025/10/08 | 5,010 | 5,180 | 5,000 | 5,020 | +35 | +0.7% | 200,500 |
| 2025/10/07 | 5,030 | 5,050 | 4,920 | 4,985 | -15 | -0.3% | 190,400 |
| 2025/10/06 | 4,885 | 5,020 | 4,845 | 5,000 | +220 | +4.6% | 283,500 |
| 2025/10/03 | 4,710 | 4,800 | 4,700 | 4,780 | ±0 | ±0% | 237,000 |
1～
50
件表示中 / 3845件
類似銘柄と比較する
現在ご覧いただいている「三機工」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 三機工 | 569,000円 | -1.2% | +21.4% | 2.90% | 13.27倍 | 2.69倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、ＩＴ関連に強み |
| ダイダン | 730,000円 | -1.0% | +20.5% | 2.64% | 15.35倍 | 2.71倍 |
|
明治期からの総合設備老舗。空調、水道衛生、電気工事の大手。関西地盤だが首都圏シフトが進む |
| ミライト・ワン | 335,800円 | +7.2% | +23.8% | 2.53% | 14.18倍 | 1.15倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
| ショーボンド | 510,100円 | +4.7% | +4.1% | 3.57% | 17.00倍 | 2.47倍 |
|
橋梁、道路などインフラ補修工事の専業。補修材料の開発・販売から施工まで一貫体制。好財務 |
| 熊谷組 | 153,200円 | -1.1% | +59.6% | 2.61% | 17.10倍 | 1.43倍 |
|
準大手ゼネコン。トンネル等大型土木からマンションなど建築に展開。住友林業が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
